|
|
Closing price on 6/5/2024
|
|
| Open |
18.40 |
| High |
18.50 |
| Low |
18.15 |
| Volume |
13,273,400 |
| Split-adjusted Price |
14.52 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2024
|
-0.10 / -0.55%
|
18.40
|
18.50
|
18.15
|
18.15
|
18.29
|
14.52
|
13,273,400
|
|
|
6/4/2024
|
-0.10 / -0.54%
|
18.40
|
18.65
|
18.25
|
18.25
|
18.43
|
14.60
|
17,645,100
|
|
|
6/3/2024
|
+0.35 / +1.94%
|
18.20
|
18.50
|
18.20
|
18.35
|
18.36
|
14.68
|
23,439,400
|
|
|
5/31/2024
|
+0.10 / +0.56%
|
17.90
|
18.25
|
17.90
|
18.00
|
18.10
|
14.40
|
16,869,900
|
|
|
5/30/2024
|
-0.10 / -0.56%
|
17.75
|
18.05
|
17.55
|
17.90
|
17.76
|
14.32
|
21,945,200
|
|
|
5/29/2024
|
-0.15 / -0.83%
|
18.15
|
18.40
|
17.90
|
18.00
|
18.10
|
14.40
|
18,816,300
|
|
|
5/28/2024
|
+0.25 / +1.40%
|
18.00
|
18.20
|
17.90
|
18.15
|
18.07
|
14.52
|
15,171,500
|
|
|
5/27/2024
|
+0.20 / +1.13%
|
17.70
|
17.95
|
17.50
|
17.90
|
17.71
|
14.32
|
11,674,100
|
|
|
5/24/2024
|
-0.70 / -3.80%
|
18.15
|
18.25
|
17.45
|
17.70
|
17.89
|
14.16
|
34,730,400
|
|
|
5/23/2024
|
+0.20 / +1.10%
|
18.15
|
18.40
|
17.65
|
18.40
|
18.03
|
14.72
|
29,132,500
|
|
|
5/22/2024
|
-0.10 / -0.55%
|
18.35
|
18.75
|
18.10
|
18.20
|
18.44
|
14.56
|
28,465,200
|
|
|
5/21/2024
|
+0.05 / +0.27%
|
18.25
|
18.40
|
17.95
|
18.30
|
18.18
|
14.64
|
20,781,800
|
|
|
5/20/2024
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.25
|
18.25
|
18.43
|
14.60
|
22,182,800
|
|
|
5/17/2024
|
+0.10 / +0.55%
|
18.20
|
18.45
|
18.05
|
18.25
|
18.22
|
14.60
|
20,800,900
|
|
|
5/16/2024
|
+0.30 / +1.68%
|
18.10
|
18.35
|
18.00
|
18.15
|
18.20
|
14.52
|
27,206,500
|
|
|
5/15/2024
|
+0.35 / +2.00%
|
17.50
|
18.15
|
17.50
|
17.85
|
17.82
|
14.28
|
27,980,800
|
|
|
5/14/2024
|
-0.05 / -0.28%
|
17.60
|
17.75
|
17.45
|
17.50
|
17.55
|
14.00
|
10,044,700
|
|
|
5/13/2024
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.40
|
17.55
|
17.60
|
14.04
|
17,701,600
|
|
|
5/10/2024
|
+0.30 / +1.74%
|
17.40
|
17.60
|
17.15
|
17.55
|
17.37
|
14.04
|
18,466,000
|
|
|
5/9/2024
|
-0.25 / -1.43%
|
17.60
|
17.70
|
17.20
|
17.25
|
17.42
|
13.80
|
17,253,400
|
|
|
5/8/2024
|
0.00 / 0.00%
|
17.30
|
17.75
|
17.15
|
17.50
|
17.44
|
14.00
|
22,962,200
|
|
|
5/7/2024
|
-0.10 / -0.57%
|
17.60
|
17.65
|
17.35
|
17.50
|
17.47
|
14.00
|
14,692,100
|
|
|
5/6/2024
|
+0.80 / +4.76%
|
17.00
|
17.65
|
16.90
|
17.60
|
17.38
|
14.08
|
28,732,500
|
|
|
5/3/2024
|
+0.05 / +0.30%
|
17.00
|
17.10
|
16.70
|
16.80
|
16.95
|
13.44
|
14,442,500
|
|
|
5/2/2024
|
-0.10 / -0.59%
|
16.85
|
16.95
|
16.60
|
16.75
|
16.77
|
13.40
|
11,509,400
|
|
|
4/26/2024
|
-0.25 / -1.46%
|
16.70
|
17.10
|
16.70
|
16.85
|
16.89
|
13.48
|
16,459,000
|
|
|
4/25/2024
|
-0.15 / -0.87%
|
17.15
|
17.20
|
16.90
|
17.10
|
17.03
|
13.68
|
15,357,200
|
|
|
4/24/2024
|
+0.70 / +4.23%
|
16.90
|
17.40
|
16.75
|
17.25
|
17.14
|
13.80
|
26,365,800
|
|
|
4/23/2024
|
-0.60 / -3.50%
|
17.15
|
17.20
|
16.45
|
16.55
|
16.77
|
13.24
|
20,995,500
|
|
|
4/22/2024
|
+0.85 / +5.21%
|
16.85
|
17.40
|
16.65
|
17.15
|
17.00
|
13.72
|
27,927,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:02 AM
|
|
|
|
|